31.10.2020 05:44:23
OMX COPENHAGEN_GI
1846.74
DKK
-8.0735
-0.44%
30.10.2020 17:05
 
Chart
Kursdaten
Kurs 1846.74 Eröffnung 1845.76
Diff. absolut -8.07 Tages-Hoch 1860.17
Diff. % -0.44 % Tages-Tief 1842.16
Volumen - Umsatz -
Schlusskurs vom 29.10.2020 1854.82 Volatilität in % -
Börse Letzter Handel 30.10.2020 / 17:05
Währung DKK Aktualisierungsstand 31.10.2020 / 05:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 15.11% 2006.5 1233.8
1 Woche -3.29% 1906.8 1816.5
1 Monat -1.44% 2006.5 1816.5
3 Monate 3.39% 2006.5 1766.2
6 Monate 16.24% 2006.5 1547.7
1 Jahr 24.96% 2006.5 1233.8
3 Jahre 32.30% 2006.5 1226.6
SMI
29.39
26.51
15.11
SMI
-8.13
-10.68
SMI
-9.7
2018
2019
2020
{"2018":{"performance":-8.13,"chartHeight":16.881664868241,"year":2018,"ID_NOTATION":"4469303"},"2019":{"performance":29.39,"chartHeight":22,"year":2019,"ID_NOTATION":"4469303"},"2020":{"performance":15.11,"chartHeight":19.705737515925,"year":2020,"ID_NOTATION":"4469303"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-9.7,"chartHeight":17.686175381484,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-21.01,"chartHeight":21.20773565506,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-7.14,"chartHeight":16.290017474554,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-2.87,"chartHeight":12.137259904172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-12.77,"chartHeight":18.939076826772,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 31.10.2020 05:44:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk A 9400.00 1.40% 130.00 99 9140.00 9130.00 9400.00 20 9385.00 9410.00 5 -0.84% 3.87%
A.P. Moller-Maersk B 10180.00 1.70% 170.00 4235 9842.00 9830.00 10195.00 4 10160.00 10190.00 10 -0.68% 5.78%
- - - - - - - - - - - 0.00% 0.00%
Agat Ejendomme 2.00 0.76% 0.01 635 2.00 2.00 2.00 4643 1.97 2.02 2133 -0.25% -49.24%
AGF A/S B 0.69 6.85% 0.04 15163 0.66 0.66 0.69 15163 0.68 0.69 5002 -5.25% 81.48%
ALK-Abelló B 2124.00 5.57% 112.00 1481 2010.00 2010.00 2124.00 14 2112.00 2140.00 14 4.53% 30.15%
Alm Brand 73.20 -0.14% -0.10 468 73.40 72.80 73.60 389 72.70 73.30 389 -4.44% 23.54%
Ambu 194.25 0.75% 1.45 78999 191.85 191.28 195.40 300 194.10 194.35 150 0.80% 74.61%
- - - - - - - - - - - 0.00% 0.00%
Athena Investments 3.62 0.56% 0.02 1109 3.62 3.62 3.62 4383 3.49 3.63 2584 -0.28% -2.69%
Atlantic Petrol 4.09 0.00% 0.00 - 4.09 4.09 4.09 1060 3.56 3.88 1016 0.00% -40.72%
Bang & Olufsen 17.84 -0.78% -0.14 113929 17.83 17.77 18.30 1306 17.70 17.95 1306 -3.31% 14.15%
BankNordik 116.00 0.00% 0.00 - 116.00 116.00 116.00 47 110.50 118.00 28 0.00% 7.41%
- - - - - - - - - - - 0.00% 0.00%
Bioporto A/S 3.11 4.36% 0.13 1111 3.11 3.11 3.11 1111 3.11 3.26 2167 -11.40% 26.16%
Blue Vision 'A' 1.79 0.00% 0.00 - 1.79 1.79 1.79 949 1.50 1.79 332 -3.75% -48.12%
Boliga Gruppen 8.00 -4.19% -0.35 51 8.00 8.00 8.00 2512 7.60 7.80 1173 -4.76% 74.67%
Brd. Klee B 2740.00 0.00% 0.00 - 2740.00 2740.00 2740.00 2 2580.00 2560.00 4 3.01% 11.38%
Brdr. Hartmann 514.00 -0.39% -2.00 58 517.00 514.00 517.00 18 510.00 510.00 15 -2.28% 68.52%
Brdr. A&O Johansen P 558.00 5.28% 28.00 - 558.00 558.00 558.00 10 542.00 552.00 22 -0.36% 60.34%
Brøndby If Fodbold A 0.36 0.00% 0.00 - 0.36 0.36 0.36 9426 0.34 0.36 4179 -5.29% -33.46%
Carlsberg A 894.00 -1.97% -18.00 138 894.00 894.00 906.00 31 894.00 932.00 59 -3.25% -1.97%
CARLSBERG B 808.50 -1.71% -14.10 64302 815.60 807.60 816.40 11 807.60 810.80 36 -5.15% -18.69%
Cbrain 127.40 0.00% 0.00 847 129.80 126.20 130.40 34 121.00 126.40 22 -11.16% 142.21%
Cemat 0.42 0.00% 0.00 - 0.42 0.42 0.42 3994 0.38 0.40 22673 0.00% 16.11%
Chemometec 368.50 2.50% 9.00 4659 357.50 356.50 373.50 251 356.50 373.00 251 -8.33% 79.32%
CHRISTIAN HANSEN 645.00 -2.54% -16.80 77338 661.80 642.10 665.80 44 643.20 646.60 44 -1.56% 21.65%
COLOPLAST 934.40 -1.18% -11.20 37434 949.20 928.80 950.40 40 928.20 936.80 27 -3.71% 12.85%
Columbus 8.19 1.36% 0.11 8820 8.09 8.04 8.24 22 8.20 8.24 197 1.49% -15.13%
Copenhagen Capital 3.56 0.00% 0.00 - 3.56 3.56 3.56 899 3.64 3.44 2486 -1.66% -2.73%
D/S Norden 90.70 0.89% 0.80 1468 91.20 89.70 91.30 315 90.50 91.80 315 -3.51% -15.00%
Danske Andelsk. Bk 6.88 0.29% 0.02 998 6.80 6.80 6.88 1313 6.82 6.88 40 -1.15% 1.78%
Danske Bank 84.98 -1.05% -0.90 290491 84.84 84.61 85.68 443 84.86 85.26 335 -9.25% -21.46%
Dantax 242.00 4.31% 10.00 - 242.00 242.00 242.00 21 224.00 230.00 6 0.00% 0.83%
Demant 201.80 0.85% 1.70 63969 198.45 198.10 203.10 310 201.60 202.70 142 -7.00% -3.90%
- - - - - - - - - - - 0.00% 0.00%
DFDS 237.80 -0.34% -0.80 1281 235.60 235.60 239.00 214 237.80 239.20 103 -3.72% -26.79%
Djurslands Bank 264.00 0.00% 0.00 - 264.00 264.00 264.00 38 266.00 268.00 83 0.00% 3.94%
DSV Panalpina 1035.50 0.39% 4.00 62594 1010.00 1010.00 1044.50 28 1031.50 1036.00 61 -0.86% 34.59%
EAC Invest 5098.00 0.00% 0.00 - 5098.00 5098.00 5098.00 1 4803.00 4875.00 1 1.45% 218.62%
FE Bording B 328.00 0.00% 0.00 - 328.00 328.00 328.00 7 328.00 326.00 1 0.00% -58.95%
Fast Ejendom Danmark 125.00 0.00% 0.00 - 125.00 125.00 125.00 48 115.00 120.00 95 0.00% -6.02%
FirstFarms 63.40 4.62% 2.80 60 61.80 61.80 63.40 30 61.20 62.40 120 -0.63% 1.44%
FLSMIDTH & CO 162.70 0.96% 1.55 11879 156.75 156.75 163.45 84 162.80 163.60 156 -6.87% -38.67%
Flügger Group B 460.00 0.44% 2.00 54 460.00 460.00 460.00 92 450.00 466.00 58 2.22% 49.35%
Fynske Bank 68.00 0.00% 0.00 - 68.00 68.00 68.00 1000 64.00 77.00 44 -0.73% -16.56%
G4S Plc 205.00 0.05% 0.10 1028613 204.10 202.60 205.30 3711 204.90 213.40 19456 -2.80% -6.35%
Gabriel Holding 540.00 0.00% 0.00 - 540.00 540.00 540.00 17 525.00 540.00 5 -13.60% -32.16%
Genmab 2134.00 -2.82% -62.00 11474 2169.00 2127.00 2184.00 28 2132.00 2143.00 18 -3.35% 43.99%
German High Street P 121.00 0.00% 0.00 - 121.00 121.00 121.00 20 121.00 123.00 52 0.00% -15.97%
Glunz & Jensen 45.40 0.00% 0.00 - 45.40 45.40 45.40 39 45.40 44.60 225 -1.73% -36.50%
GN Store Nord 460.65 1.02% 4.65 70693 452.20 452.20 463.00 83 457.20 461.70 224 -3.67% 46.56%
Grønlandsbanken 565.00 0.00% 0.00 - 565.00 565.00 565.00 30 565.00 570.00 45 -0.88% 6.10%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 1 2480.00 1460.00 37 0.00% 0.00%
Gyldendal B 432.00 0.00% 0.00 - 432.00 432.00 432.00 5 424.00 426.00 3 0.00% 9.64%
H+H International 121.00 6.14% 7.00 412 119.60 119.60 121.90 89 123.20 121.00 119 -3.20% -3.66%
H. Lundbeck 180.25 0.33% 0.60 60084 179.50 177.50 180.65 209 179.80 180.45 352 -7.11% -29.17%
Harboes Bryggeri B 60.00 2.39% 1.40 156 58.00 58.00 60.00 135 57.20 59.40 116 -1.64% 3.45%
Hvidbjerg Bank 70.50 0.00% 0.00 - 70.50 70.50 70.50 254 67.00 68.00 64 0.00% 27.03%
Højgaard Holding B 121.00 0.83% 1.00 10 121.00 121.00 121.00 81 119.00 130.50 211 -1.63% 47.56%
InterMail B 8.40 7.01% 0.55 6 8.40 8.40 8.40 178 8.35 9.25 333 5.66% -26.96%
ISS 82.90 1.89% 1.54 80266 79.94 79.40 83.08 1100 82.58 83.16 1096 -7.87% -48.24%
Jeudan 220.00 -0.90% -2.00 17 220.00 220.00 220.00 25 215.00 222.00 18 -0.45% -11.29%
JUTLANDER BANK 178.00 0.00% 0.00 - 178.00 178.00 178.00 97 178.00 178.00 97 -1.66% -3.26%
JYSKE BANK 190.10 -0.26% -0.50 10057 188.85 187.90 190.40 427 190.10 190.95 130 -5.75% -21.90%
Kreditbanken 3160.00 0.00% 0.00 - 3160.00 3160.00 3160.00 4 2940.00 3160.00 3 0.00% -7.06%
Københavns Lufthavne 4370.00 -2.46% -110.00 4 4340.00 4340.00 4370.00 1 4330.00 4390.00 4 -3.10% -23.87%
Lollands Bank 378.00 0.00% 0.00 - 378.00 378.00 378.00 11 378.00 378.00 10 0.00% 21.94%
Luxor B 432.00 0.00% 0.00 - 432.00 432.00 432.00 14 426.00 432.00 16 0.00% 0.00%
Lån og Spar Bank 472.00 0.00% 0.00 - 472.00 472.00 472.00 14 472.00 472.00 22 4.89% 1.29%
Matas 71.20 -0.28% -0.20 2643 70.30 70.30 71.90 1000 68.00 71.30 247 -5.94% 28.99%
Migatronic B 274.00 0.00% 0.00 - 274.00 274.00 274.00 28 262.00 274.00 20 0.00% 0.74%
Møns Bank 133.00 0.00% 0.00 - 133.00 133.00 133.00 42 130.00 134.00 18 0.00% 14.66%
Netcompany Group 531.50 -1.21% -6.50 1869 533.00 530.00 540.50 72 528.50 533.50 71 -5.85% 67.67%
Newcap Holding 0.79 0.00% 0.00 - 0.79 0.79 0.79 2888 0.45 0.79 4412 1.94% 8.22%
NILFIS HLDG A/S DK 2 86.90 0.00% 0.00 - 86.90 86.90 86.90 31 86.50 86.00 21 -12.49% -41.12%
Nkt A/S 172.50 -0.17% -0.30 9346 170.30 168.60 173.80 142 172.00 173.10 142 -4.27% 7.08%
NNIT A/S NAM. DK 10 108.00 -0.18% -0.20 10948 108.60 107.40 109.80 46 107.80 108.00 112 -13.60% -2.53%
Nordea Bank 66.50 0.83% 0.55 1091528 65.60 65.31 66.50 1500 66.34 66.49 1100 -5.39% -12.23%
Nordfyns Bank 128.00 0.00% 0.00 - 128.00 128.00 128.00 134 125.00 130.00 32 0.00% -78.49%
Nordic Shipholding 0.38 0.00% 0.00 - 0.38 0.38 0.38 8695 0.38 0.41 900 2.13% -27.55%
North Media 65.40 0.31% 0.20 520 63.70 63.70 65.40 65 64.40 64.60 44 -1.51% 52.45%
Novo-Nordisk B 412.35 -3.06% -13.00 832328 419.00 411.00 421.25 200 411.85 412.70 452 -7.45% 6.50%
NOVOZYMES 385.80 -1.43% -5.60 110563 390.70 383.20 392.10 98 385.30 386.30 18 -1.51% 18.16%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 41.60 6.67% 2.60 409 38.80 38.80 41.60 28 39.20 39.40 39 6.67% 9.47%
Oersted 1012.50 4.27% 41.50 125524 993.20 977.80 1015.00 200 1012.50 1015.50 172 4.02% 46.53%
OEssur 42.05 -0.12% -0.05 1003 40.80 40.80 42.35 160 42.05 42.25 148 -3.33% -19.90%
ONXEO 0.60 -0.99% -0.01 4069 0.60 0.60 0.60 4397 0.60 0.60 452 -10.53% 8.84%
- - - - - - - - - - - 0.00% 0.00%
Pandora 504.60 -0.98% -5.00 53387 505.00 502.80 512.40 57 503.20 506.60 57 -5.36% 74.12%
Park Street Nordicom 10.80 0.00% 0.00 - 10.80 10.80 10.80 479 10.60 10.80 577 -2.70% 64.89%
PARKEN Sport & Ent 65.60 3.14% 2.00 158 65.60 65.60 65.60 144 61.60 65.00 194 -1.50% -34.00%
Per Aarsleff Holding 243.50 1.67% 4.00 324 238.00 238.00 243.50 69 242.00 245.00 98 -6.17% 13.52%
Prime Office 199.00 3.65% 7.00 31 199.00 199.00 199.00 48 195.00 199.00 31 3.65% 17.06%
Rias B 460.00 0.00% 0.00 - 460.00 460.00 460.00 7 444.00 466.00 11 0.00% 2.22%
Ringkjøbing Landbobk 485.50 -0.41% -2.00 311 484.00 479.00 485.50 59 484.00 488.50 59 -2.12% -5.54%
Roblon B 173.50 -4.14% -7.50 84 181.00 173.50 181.00 2 173.50 174.50 17 -9.87% -18.54%
Rockwool Int A 2235.00 3.71% 80.00 5 2235.00 2235.00 2235.00 11 2215.00 2250.00 11 -3.25% 55.21%
ROCKWOOL INT B 2504.00 0.81% 20.00 6230 2472.00 2470.00 2520.00 92 2504.00 2518.00 12 -4.06% 58.28%
Rovsing 53.80 0.00% 0.00 - 53.80 53.80 53.80 55 53.40 50.00 58 -6.92% 5.39%
Royal Unibrew 624.20 -0.06% -0.40 12241 617.40 617.40 629.00 159 622.60 627.60 36 -3.19% 2.33%
RTX 206.00 0.24% 0.50 24 206.00 206.00 206.00 76 206.00 207.00 3 -7.21% 12.57%
Salling Bank 278.00 - - - - - - 32 308.00 308.00 90 0.00% 57.06%
Sanistål 52.00 0.00% 0.00 26 52.00 52.00 52.00 68 52.00 54.00 130 0.00% -13.33%
SAS AB 1.58 -16.18% -0.30 1087808 1.80 1.58 1.80 80000 1.50 1.65 40000 -25.82% -61.71%
Scand. Brake Systems 11.40 0.00% 0.00 - 11.40 11.40 11.40 240 11.30 11.30 61 -4.20% -36.31%
Scandinavian Invest 1.91 0.00% 0.00 - 1.91 1.91 1.91 3418 1.82 1.88 2381 0.00% 9.77%
SCAND.TOBACCO GROUP 90.30 2.09% 1.85 6102 88.55 88.25 90.35 545 90.20 90.60 272 -1.15% 10.87%
Schouw & Co. 551.00 -2.13% -12.00 305 556.00 551.00 559.00 46 551.00 556.00 46 -6.93% -1.43%
Silkeborg If Inv B 13.00 -3.70% -0.50 1 13.00 13.00 13.00 164 13.00 13.50 55 -6.47% -14.47%
SimCorp 762.00 -2.12% -16.50 5120 771.00 762.00 781.00 37 758.50 766.00 37 -9.88% 0.53%
Skako 51.00 1.19% 0.60 578 48.00 47.40 51.00 78 50.40 53.60 86 0.00% 8.51%
Skjern Bank 62.60 -0.63% -0.40 78 62.60 62.60 62.60 104 62.60 62.00 78 -1.88% 0.00%
Solar B 303.50 1.17% 3.50 85 301.00 301.00 306.50 28 299.00 301.50 56 -7.89% 2.19%
SP Group 244.00 8.44% 19.00 124 234.00 234.00 244.00 3 243.00 244.00 38 0.41% 0.41%
Spar Nord Bank 55.00 3.38% 1.80 7008 54.00 53.90 55.60 509 54.50 55.40 510 2.23% -15.12%
Sparekassen Sjælland-F 80.60 0.25% 0.20 64 80.60 80.60 80.60 2 80.60 80.60 27 -2.89% -9.64%
Strategic Invest 0.92 0.00% 0.00 - 0.92 0.92 0.92 4716 0.99 1.05 5000 0.00% -9.80%
Sydbank 109.40 1.20% 1.30 11801 107.90 107.70 109.50 219 108.70 110.10 219 -1.35% -21.91%
TCM GROUP A/S DK -,1 125.50 0.00% 0.00 - 125.50 125.50 125.50 58 125.50 134.00 1000 -3.46% -1.38%
Tivoli 652.00 -0.31% -2.00 18 646.00 646.00 652.00 28 630.00 652.00 8 -3.26% -5.51%
Topdanmark 251.00 0.08% 0.20 6570 248.80 246.80 251.00 393 250.20 251.60 410 -8.59% -23.66%
Torm 40.67 -0.79% -0.33 10323 41.08 40.38 41.52 447 40.45 40.85 102 -5.41% -45.18%
Totalbanken 76.40 -3.29% -2.60 89 76.40 76.40 76.40 66 74.00 80.20 138 -3.29% 2.14%
Tryg A/S 177.70 -0.78% -1.40 23505 179.00 177.00 179.00 531 177.60 177.80 508 -6.08% -10.25%
United Int Enterpr 1340.00 -0.74% -10.00 5 1360.00 1340.00 1360.00 1 1340.00 1360.00 6 -0.74% 2.29%
VESTAS WIND SYSTEMS 1091.50 -0.48% -5.25 156990 1095.00 1085.50 1110.00 224 1088.00 1094.50 7 3.22% 61.56%
Vestjysk Bank 2.75 0.00% 0.00 - 2.75 2.75 2.75 734 2.71 2.85 2619 -4.92% -10.55%
Victoria Properties 1.29 0.00% 0.00 - 1.29 1.29 1.29 1701 0.94 1.25 5093 0.00% -15.13%
Zealand Pharma 213.60 -0.09% -0.20 2085 214.60 211.20 217.20 353 212.80 214.60 358 -8.64% -9.41%
- - - - - - - - - - - 0.00% 0.00%